Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 3.927 | 3.939 | 3.915 | 3.923 | 617,549 | -0.02(-0.61%) |
Oct 26, 2012 | 3.967 | 3.947 | 3.947 | 3.947 | 582,243 | -0.02(-0.50%) |
Oct 25, 2012 | 3.959 | 3.975 | 3.943 | 3.967 | 465,847 | +0.00(+0.10%) |
Oct 24, 2012 | 3.899 | 3.963 | 3.899 | 3.963 | 527,704 | +0.06(+1.64%) |
Oct 23, 2012 | 3.867 | 3.899 | 3.859 | 3.899 | 817,927 | -0.00(-0.10%) |
Oct 19, 2012 | 3.943 | 3.943 | 3.891 | 3.903 | 650,979 | -0.04(-1.01%) |
Oct 18, 2012 | 3.939 | 3.951 | 3.923 | 3.943 | 537,684 | +0.01(+0.20%) |
Oct 17, 2012 | 3.955 | 3.959 | 3.923 | 3.935 | 608,264 | -0.01(-0.20%) |
Oct 16, 2012 | 3.955 | 3.959 | 3.931 | 3.943 | 667,099 | +0.01(+0.20%) |
Oct 15, 2012 | 3.967 | 3.967 | 3.923 | 3.935 | 713,103 | -0.02(-0.50%) |
Oct 12, 2012 | 3.955 | 3.971 | 3.939 | 3.955 | 696,665 | -0.01(-0.20%) |
Oct 11, 2012 | 3.959 | 3.971 | 3.931 | 3.963 | 692,777 | +0.01(+0.24%) |
Oct 10, 2012 | 3.966 | 3.972 | 3.906 | 3.954 | 730,329 | -0.00(-0.10%) |
Oct 09, 2012 | 3.966 | 3.993 | 3.939 | 3.958 | 751,457 | -0.01(-0.30%) |
Oct 08, 2012 | 3.954 | 3.977 | 3.947 | 3.970 | 597,551 | +0.02(+0.60%) |
Oct 05, 2012 | 3.954 | 3.962 | 3.934 | 3.946 | 580,078 | -0.00(-0.10%) |
Oct 04, 2012 | 3.938 | 3.950 | 3.914 | 3.950 | 557,428 | +0.02(+0.51%) |
Oct 03, 2012 | 3.930 | 3.930 | 3.914 | 3.930 | 430,132 | +0.00(+0.00%) |
Oct 02, 2012 | 3.926 | 3.930 | 3.919 | 3.930 | 870,467 | +0.00(+0.00%) |
Oct 01, 2012 | 3.930 | 3.930 | 3.914 | 3.930 | 777,889 | +0.02(+0.41%) |
Sep 28, 2012 | 3.914 | 3.914 | 3.902 | 3.914 | 677,458 | +0.01(+0.20%) |
Sep 27, 2012 | 3.910 | 3.922 | 3.906 | 3.906 | 699,690 | -0.01(-0.30%) |
Sep 26, 2012 | 3.914 | 3.918 | 3.882 | 3.918 | 870,654 | +0.01(+0.20%) |
Sep 25, 2012 | 3.902 | 3.914 | 3.878 | 3.910 | 691,208 | +0.04(+0.92%) |
Sep 24, 2012 | 3.914 | 3.914 | 3.874 | 3.874 | 1,030,518 | -0.04(-1.01%) |
Sep 21, 2012 | 3.906 | 3.922 | 3.894 | 3.914 | 638,816 | +0.01(+0.30%) |
Sep 20, 2012 | 3.918 | 3.926 | 3.882 | 3.902 | 653,987 | -0.01(-0.30%) |
Sep 19, 2012 | 3.906 | 3.926 | 3.890 | 3.914 | 774,951 | +0.01(+0.20%) |
Sep 18, 2012 | 3.886 | 3.906 | 3.862 | 3.906 | 543,839 | +0.04(+1.03%) |
Sep 17, 2012 | 3.914 | 3.914 | 3.854 | 3.866 | 858,650 | -0.03(-0.81%) |
Sep 14, 2012 | 3.922 | 3.930 | 3.878 | 3.898 | 1,261,053 | -0.02(-0.51%) |
Sep 13, 2012 | 3.902 | 3.918 | 3.890 | 3.918 | 769,180 | +0.00(+0.10%) |
Sep 12, 2012 | 3.918 | 3.918 | 3.890 | 3.914 | 756,755 | +0.04(+0.96%) |
Sep 11, 2012 | 3.877 | 3.884 | 3.861 | 3.877 | 774,768 | +0.00(+0.00%) |
Sep 10, 2012 | 3.901 | 3.901 | 3.865 | 3.877 | 708,903 | -0.01(-0.30%) |
Sep 07, 2012 | 3.865 | 3.893 | 3.857 | 3.889 | 1,176,985 | +0.02(+0.61%) |
Sep 06, 2012 | 3.841 | 3.865 | 3.837 | 3.865 | 1,280,032 | +0.05(+1.34%) |
Sep 05, 2012 | 3.826 | 3.861 | 3.814 | 3.814 | 1,954,056 | -0.02(-0.41%) |
Sep 04, 2012 | 3.861 | 3.861 | 3.806 | 3.830 | 1,044,154 | +0.02(+0.41%) |
Aug 31, 2012 | 3.802 | 3.814 | 3.790 | 3.814 | 577,171 | +0.03(+0.73%) |
Aug 30, 2012 | 3.802 | 3.806 | 3.778 | 3.786 | 529,901 | -0.02(-0.52%) |
Aug 29, 2012 | 3.794 | 3.806 | 3.786 | 3.806 | 689,009 | +0.02(+0.63%) |
Aug 27, 2012 | 3.774 | 3.782 | 3.755 | 3.782 | 630,623 | +0.03(+0.84%) |
Aug 24, 2012 | 3.798 | 3.798 | 3.743 | 3.751 | 1,517,409 | -0.04(-0.94%) |
Aug 23, 2012 | 3.774 | 3.802 | 3.688 | 3.786 | 778,701 | -0.00(-0.10%) |
Aug 22, 2012 | 3.774 | 3.790 | 3.751 | 3.790 | 845,449 | +0.02(+0.52%) |
Aug 21, 2012 | 3.810 | 3.826 | 3.751 | 3.770 | 802,291 | -0.04(-1.03%) |
Aug 20, 2012 | 3.790 | 3.812 | 3.786 | 3.810 | 651,034 | +0.02(+0.52%) |
Aug 17, 2012 | 3.790 | 3.802 | 3.770 | 3.790 | 656,546 | -0.00(-0.10%) |
Aug 16, 2012 | 3.774 | 3.794 | 3.774 | 3.794 | 817,421 | +0.00(+0.00%) |
Aug 15, 2012 | 3.786 | 3.794 | 3.774 | 3.794 | 768,105 | +0.01(+0.31%) |
Aug 14, 2012 | 3.766 | 3.790 | 3.751 | 3.782 | 1,162,175 | +0.04(+0.95%) |
Aug 13, 2012 | 3.786 | 3.786 | 3.743 | 3.747 | 722,336 | -0.02(-0.49%) |
Aug 10, 2012 | 3.777 | 3.777 | 3.742 | 3.765 | 999,132 | -0.01(-0.21%) |
Aug 09, 2012 | 3.761 | 3.781 | 3.761 | 3.773 | 745,163 | +0.01(+0.31%) |
Aug 08, 2012 | 3.749 | 3.761 | 3.742 | 3.761 | 783,191 | +0.01(+0.31%) |
Aug 07, 2012 | 3.757 | 3.761 | 3.738 | 3.749 | 905,959 | +0.01(+0.31%) |
Aug 06, 2012 | 3.757 | 3.761 | 3.734 | 3.738 | 1,060,897 | -0.00(-0.10%) |
Aug 03, 2012 | 3.738 | 3.757 | 3.734 | 3.742 | 820,294 | +0.01(+0.21%) |
Aug 02, 2012 | 3.706 | 3.742 | 3.694 | 3.734 | 952,371 | +0.02(+0.53%) |